ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Smart Sand, Inc. - Common Stock (NQ:SND)

2.230 -0.010 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2025 2.240 2.300 2.195 2.230 183,275 -0.01(-0.45%)
Oct 24, 2025 2.260 2.270 2.210 2.240 183,804 +0.01(+0.45%)
Oct 23, 2025 2.150 2.280 2.100 2.230 354,086 +0.14(+6.70%)
Oct 22, 2025 2.070 2.130 2.060 2.090 28,109 +0.02(+0.97%)
Oct 21, 2025 2.080 2.125 2.050 2.070 74,168 -0.03(-1.43%)
Oct 20, 2025 2.070 2.140 2.050 2.100 45,302 +0.04(+1.94%)
Oct 17, 2025 2.120 2.129 2.030 2.060 74,581 -0.09(-4.19%)
Oct 16, 2025 2.140 2.160 2.100 2.150 68,982 +0.01(+0.47%)
Oct 15, 2025 2.180 2.180 2.110 2.140 41,924 -0.03(-1.38%)
Oct 14, 2025 2.050 2.180 2.050 2.170 153,813 +0.05(+2.36%)
Oct 13, 2025 2.050 2.145 2.050 2.120 78,872 +0.09(+4.43%)
Oct 10, 2025 2.130 2.130 2.030 2.030 132,504 -0.10(-4.69%)
Oct 09, 2025 2.190 2.190 2.130 2.130 81,528 -0.06(-2.74%)
Oct 08, 2025 2.140 2.220 2.140 2.190 107,818 +0.04(+1.86%)
Oct 07, 2025 2.190 2.190 2.090 2.150 44,734 -0.04(-1.83%)
Oct 06, 2025 2.120 2.210 2.080 2.190 154,343 +0.06(+2.82%)
Oct 03, 2025 2.080 2.130 2.080 2.130 157,490 +0.03(+1.43%)
Oct 02, 2025 2.080 2.140 2.030 2.100 94,045 -0.02(-0.94%)
Oct 01, 2025 2.120 2.140 2.120 2.120 30,846 -0.02(-0.93%)
Sep 30, 2025 2.140 2.140 2.100 2.140 75,359 +0.01(+0.47%)
Sep 29, 2025 2.140 2.160 2.130 2.130 78,224 -0.01(-0.47%)
Sep 26, 2025 2.140 2.150 2.120 2.140 57,417 +0.00(+0.00%)
Sep 25, 2025 2.130 2.150 2.120 2.140 89,132 +0.01(+0.47%)
Sep 24, 2025 2.150 2.150 2.090 2.130 78,987 +0.02(+0.95%)
Sep 23, 2025 2.150 2.160 2.090 2.110 199,896 -0.06(-2.76%)
Sep 22, 2025 2.120 2.185 2.120 2.170 116,787 +0.04(+1.88%)
Sep 19, 2025 2.120 2.130 2.070 2.130 184,235 +0.01(+0.47%)
Sep 18, 2025 2.020 2.130 2.010 2.120 256,405 +0.12(+6.00%)
Sep 17, 2025 1.990 2.020 1.940 2.000 138,795 +0.03(+1.52%)
Sep 16, 2025 1.900 1.980 1.900 1.970 123,059 +0.09(+4.79%)
Sep 15, 2025 1.890 1.960 1.880 1.880 87,823 -0.01(-0.53%)
Sep 12, 2025 1.930 1.930 1.890 1.890 95,326 -0.01(-0.53%)
Sep 11, 2025 1.900 1.925 1.885 1.900 59,237 +0.01(+0.53%)
Sep 10, 2025 1.900 1.930 1.890 1.890 42,780 -0.01(-0.53%)
Sep 09, 2025 1.940 1.945 1.880 1.900 36,377 -0.03(-1.55%)
Sep 08, 2025 1.960 1.960 1.930 1.930 89,388 +0.02(+1.31%)
Sep 05, 2025 1.935 1.960 1.890 1.905 106,492 -0.04(-2.31%)
Sep 04, 2025 1.880 1.950 1.880 1.950 102,470 +0.07(+3.72%)
Sep 03, 2025 1.900 1.920 1.880 1.880 122,087 -0.06(-3.09%)
Sep 02, 2025 1.920 1.960 1.910 1.940 22,215 +0.00(+0.00%)
Aug 29, 2025 1.940 1.990 1.940 1.940 82,463 -0.02(-1.02%)
Aug 28, 2025 1.960 1.980 1.920 1.960 86,689 -0.02(-1.01%)
Aug 27, 2025 1.960 1.995 1.960 1.980 35,621 +0.02(+1.02%)
Aug 26, 2025 1.980 2.020 1.950 1.960 41,383 -0.02(-1.01%)
Aug 25, 2025 2.000 2.020 1.970 1.980 25,823 -0.02(-1.00%)
Aug 22, 2025 2.010 2.030 1.980 2.000 103,245 +0.01(+0.50%)
Aug 21, 2025 1.970 2.030 1.940 1.990 130,793 +0.01(+0.51%)
Aug 20, 2025 1.980 1.985 1.950 1.980 57,141 +0.03(+1.54%)
Aug 19, 2025 2.000 2.040 1.910 1.950 229,229 +0.00(+0.00%)
Aug 18, 2025 1.920 1.980 1.887 1.950 105,530 +0.05(+2.63%)
Aug 15, 2025 1.890 1.910 1.840 1.900 110,331 +0.03(+1.60%)
Aug 14, 2025 1.870 1.893 1.860 1.870 49,190 +0.02(+1.08%)
Aug 13, 2025 1.920 1.930 1.820 1.850 96,998 -0.03(-1.60%)
Aug 12, 2025 1.860 1.900 1.826 1.880 91,012 +0.03(+1.62%)
Aug 11, 2025 1.870 1.890 1.830 1.850 44,805 -0.02(-1.07%)
Aug 08, 2025 1.820 1.910 1.820 1.870 46,030 +0.06(+3.31%)
Aug 07, 2025 1.910 1.942 1.810 1.810 188,210 -0.08(-4.23%)
Aug 06, 2025 1.920 1.932 1.840 1.890 59,860 -0.03(-1.56%)
Aug 05, 2025 1.940 1.970 1.870 1.920 166,511 -0.01(-0.52%)
Aug 04, 2025 1.760 1.970 1.760 1.930 127,051 -0.02(-1.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.